Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

1.475 +0.065 (+4.61%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
Aug 03, 2020 9.270 9.770 8.920 9.100 1,882,025 +0.08(+0.89%)
Jul 31, 2020 9.270 9.350 8.430 9.020 1,278,400 -0.03(-0.33%)
Jul 30, 2020 8.200 9.200 8.150 9.050 1,430,528 +0.78(+9.43%)
Jul 29, 2020 7.930 8.700 7.930 8.270 655,195 +0.30(+3.76%)
Jul 28, 2020 8.050 8.190 7.870 7.970 242,535 -0.12(-1.48%)
Jul 27, 2020 8.350 8.470 7.720 8.090 515,262 -0.21(-2.53%)
Jul 24, 2020 7.840 8.470 7.700 8.300 1,103,800 +0.46(+5.87%)
Jul 23, 2020 7.920 8.150 7.610 7.840 620,107 -0.10(-1.26%)
Jul 22, 2020 7.650 8.040 7.650 7.940 394,804 +0.23(+2.98%)
Jul 21, 2020 8.050 8.120 7.640 7.710 549,243 -0.25(-3.14%)
Jul 20, 2020 8.360 8.460 7.770 7.960 783,874 -0.33(-3.98%)
Jul 17, 2020 8.260 8.390 7.810 8.290 854,500 +0.07(+0.85%)
Jul 16, 2020 7.780 8.420 7.710 8.220 1,211,218 +0.46(+5.93%)
Jul 15, 2020 7.330 7.840 7.160 7.760 767,778 +0.55(+7.63%)
Jul 14, 2020 7.140 7.480 6.910 7.210 503,468 +0.07(+0.98%)
Jul 13, 2020 7.200 8.350 6.990 7.140 2,764,102 -0.06(-0.83%)
Jul 10, 2020 7.100 7.300 6.880 7.200 636,800 +0.09(+1.27%)
Jul 09, 2020 7.120 7.150 6.710 7.110 649,518 -0.01(-0.14%)
Jul 08, 2020 7.120 7.340 6.810 7.120 1,439,224 -0.02(-0.28%)
Jul 07, 2020 7.160 7.350 7.020 7.140 448,023 -0.14(-1.92%)
Jul 06, 2020 7.490 7.660 7.170 7.280 422,806 -0.13(-1.75%)
Jul 02, 2020 7.260 7.440 7.020 7.410 536,300 +0.25(+3.49%)
Jul 01, 2020 7.170 7.440 7.010 7.160 590,172 -0.04(-0.56%)
Jun 30, 2020 7.500 7.700 7.020 7.200 706,051 -0.33(-4.38%)
Jun 29, 2020 7.110 7.570 6.760 7.530 1,166,169 +0.63(+9.13%)
Jun 26, 2020 7.700 7.723 6.800 6.900 1,961,500 -0.77(-10.04%)
Jun 25, 2020 7.710 8.030 7.300 7.670 894,362 +0.09(+1.19%)
Jun 24, 2020 8.250 8.420 6.920 7.580 3,595,842 -2.13(-21.94%)
Jun 23, 2020 10.63 10.63 9.430 9.710 712,262 -0.78(-7.44%)
Jun 22, 2020 10.61 10.95 10.35 10.49 788,339 -0.01(-0.10%)
Jun 19, 2020 10.71 11.09 10.34 10.50 617,500 -0.15(-1.41%)
Jun 18, 2020 10.80 10.99 10.47 10.65 523,562 -0.10(-0.93%)
Jun 17, 2020 10.56 11.15 10.51 10.75 875,432 +0.54(+5.29%)
Jun 16, 2020 10.35 10.45 9.900 10.21 495,374 +0.03(+0.29%)
Jun 15, 2020 9.570 10.35 9.560 10.18 263,965 +0.32(+3.25%)
Jun 12, 2020 9.930 10.18 9.220 9.860 360,100 +0.29(+3.03%)
Jun 11, 2020 9.850 9.940 9.070 9.570 550,968 -0.43(-4.30%)
Jun 10, 2020 10.71 10.96 9.840 10.00 637,030 -0.75(-6.98%)
Jun 09, 2020 12.00 12.19 10.60 10.75 819,266 -1.09(-9.21%)
Jun 08, 2020 10.90 11.87 10.86 11.84 891,391 +1.27(+12.02%)
Jun 05, 2020 10.97 11.16 10.27 10.57 524,100 -0.32(-2.94%)
Jun 04, 2020 11.50 11.72 10.57 10.89 512,590 -0.45(-3.97%)
Jun 03, 2020 10.50 11.45 10.03 11.34 1,058,656 +0.80(+7.59%)
Jun 02, 2020 10.41 10.94 10.20 10.54 674,438 +0.06(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.